Commodity Futures Quotes(OSE)
Gold Standard Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
10,670 (03/28) (17:04) |
10,961 (03/29) (15:08) |
10,670 (03/28) (17:04) |
10,961 (03/29) (15:09) |
+257 | 52 |
10,990 (03/29) (15:11) |
2 |
10,952 (03/29) (15:10) |
1 |
10,704 (03/28) |
11,239 10,169 |
369 (03/28) |
Jun.2024 | 03/29 |
10,669 (03/28) (17:04) |
10,972 (03/29) (14:42) |
10,669 (03/28) (17:04) |
10,962 (03/29) (15:09) |
+263 | 141 |
10,993 (03/29) (15:12) |
5 |
10,993 (03/29) (15:12) |
5 |
10,699 (03/28) |
11,233 10,165 |
1,009 (03/28) |
Aug.2024 | 03/29 |
10,685 (03/28) (16:30) |
10,982 (03/29) (14:41) |
10,680 (03/28) (16:59) |
10,964 (03/29) (15:09) |
+269 | 265 |
10,951 (03/29) (15:12) |
2 |
10,951 (03/29) (15:12) |
2 |
10,695 (03/28) |
11,229 10,161 |
2,197 (03/28) |
Oct.2024 | 03/29 |
10,682 (03/28) (16:30) |
10,963 (03/29) (14:36) |
10,664 (03/28) (17:04) |
10,960 (03/29) (15:09) |
+272 | 589 |
10,972 (03/29) (15:12) |
1 |
10,961 (03/29) (15:12) |
2 |
10,688 (03/28) |
11,222 10,154 |
2,661 (03/28) |
Dec.2024 | 03/29 |
10,684 (03/28) (16:30) |
10,973 (03/29) (14:40) |
10,662 (03/28) (17:03) |
10,964 (03/29) (15:09) |
+277 | 7,661 |
10,979 (03/29) (15:12) |
9 |
10,979 (03/29) (15:12) |
9 |
10,687 (03/28) |
11,221 10,153 |
6,103 (03/28) |
Feb.2025 | 03/29 |
10,684 (03/28) (16:30) |
10,976 (03/29) (14:41) |
10,662 (03/28) (17:03) |
10,960 (03/29) (15:10) |
+271 | 63,941 |
10,959 (03/29) (15:12) |
66 |
10,959 (03/29) (15:12) |
65 |
10,689 (03/28) |
11,223 10,155 |
27,910 (03/28) |
Gold Mini Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
10,716.5 (03/28) (19:22) |
10,836.0 (03/29) (09:51) |
10,716.5 (03/28) (19:22) |
10,836.0 (03/29) (09:51) |
+150.5 | 8 |
10,955.5 (03/29) (15:11) |
1 |
10,947.0 (03/29) (15:10) |
1 |
10,704.0 (03/28) |
11,239.0 10,169.0 |
293 (03/28) |
Jun.2024 | 03/29 |
10,718.0 (03/28) (19:22) |
10,936.5 (03/29) (14:31) |
10,718.0 (03/28) (19:22) |
10,925.0 (03/29) (14:46) |
+247.5 | 16 |
10,947.0 (03/29) (15:10) |
6 |
10,947.0 (03/29) (15:10) |
6 |
10,699.0 (03/28) |
11,233.5 10,164.5 |
363 (03/28) |
Aug.2024 | 03/29 |
10,677.0 (03/28) (16:30) |
10,910.0 (03/29) (13:50) |
10,673.0 (03/28) (16:30) |
10,894.0 (03/29) (14:48) |
+203.5 | 51 |
10,943.0 (03/29) (15:10) |
2 |
10,943.0 (03/29) (15:10) |
11 |
10,695.0 (03/28) |
11,229.5 10,160.5 |
1,168 (03/28) |
Oct.2024 | 03/29 |
10,670.0 (03/28) (16:52) |
10,951.0 (03/29) (14:36) |
10,670.0 (03/28) (16:52) |
10,951.0 (03/29) (14:40) |
+255 | 77 |
10,940.5 (03/29) (15:10) |
2 |
10,940.5 (03/29) (15:10) |
10 |
10,688.0 (03/28) |
11,222.0 10,154.0 |
2,238 (03/28) |
Dec.2024 | 03/29 |
10,664.0 (03/28) (16:30) |
10,967.0 (03/29) (14:42) |
10,661.0 (03/28) (17:03) |
10,946.0 (03/29) (15:10) |
+259 | 608 |
10,965.0 (03/29) (15:11) |
10 |
10,965.0 (03/29) (15:11) |
6 |
10,687.0 (03/28) |
11,221.0 10,153.0 |
2,904 (03/28) |
Feb.2025 | 03/29 |
10,686.5 (03/28) (16:30) |
10,972.0 (03/29) (14:41) |
10,662.0 (03/28) (17:03) |
10,949.5 (03/29) (15:10) |
+253.5 | 14,949 |
10,942.0 (03/29) (15:12) |
18 |
10,942.0 (03/29) (15:12) |
18 |
10,689.0 (03/28) |
11,223.0 10,155.0 |
3,509 (03/28) |
Gold Rolling-Spot Futures
Platinum Standard Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
4,403 (03/28) (23:30) |
4,417 (03/29) (00:29) |
4,385 (03/29) (11:13) |
4,405 (03/29) (15:07) |
+7 | 96 |
4,419 (03/29) (15:12) |
10 |
4,419 (03/29) (15:12) |
10 |
4,398 (03/28) |
4,837 3,959 |
2,090 (03/28) |
Jun.2024 | 03/29 |
4,370 (03/28) (17:35) |
4,416 (03/29) (09:08) |
4,370 (03/28) (17:35) |
4,404 (03/29) (15:07) |
0 | 29 |
4,404 (03/29) (15:12) |
5 |
4,400 (03/29) (15:12) |
1 |
4,404 (03/28) |
4,844 3,964 |
1,014 (03/28) |
Aug.2024 | 03/29 |
4,381 (03/28) (16:59) |
4,425 (03/28) (23:49) |
4,365 (03/28) (17:59) |
4,416 (03/29) (15:07) |
+15 | 74 |
4,434 (03/29) (15:12) |
1 |
4,431 (03/29) (15:12) |
10 |
4,401 (03/28) |
4,841 3,961 |
1,786 (03/28) |
Oct.2024 | 03/29 |
4,383 (03/28) (16:31) |
4,429 (03/28) (23:59) |
4,363 (03/28) (17:03) |
4,403 (03/29) (15:08) |
+2 | 374 |
4,427 (03/29) (15:12) |
1 |
4,425 (03/29) (15:12) |
10 |
4,401 (03/28) |
4,841 3,961 |
2,516 (03/28) |
Dec.2024 | 03/29 |
4,383 (03/28) (16:31) |
4,423 (03/29) (00:06) |
4,365 (03/28) (18:17) |
4,405 (03/29) (15:08) |
+8 | 728 |
4,425 (03/29) (15:12) |
45 |
4,425 (03/29) (15:11) |
5 |
4,397 (03/28) |
4,836 3,958 |
6,656 (03/28) |
Feb.2025 | 03/29 |
4,387 (03/28) (16:30) |
4,420 (03/29) (00:05) |
4,363 (03/28) (18:08) |
4,404 (03/29) (15:09) |
+4 | 10,304 |
4,418 (03/29) (15:12) |
115 |
4,418 (03/29) (15:10) |
101 |
4,400 (03/28) |
4,840 3,960 |
17,868 (03/28) |
Platinum Mini Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
4,366.5 (03/28) (17:04) |
4,366.5 (03/28) (17:04) |
4,366.5 (03/28) (17:04) |
4,366.5 (03/28) (17:04) |
- | 1 |
4,411.0 (03/29) (15:11) |
1 |
4,387.5 (03/29) (15:11) |
1 |
4,398.0 (03/28) |
4,837.5 3,958.5 |
308 (03/28) |
Jun.2024 | 03/29 |
4,404.5 (03/29) (09:38) |
4,404.5 (03/29) (09:38) |
4,404.0 (03/29) (09:38) |
4,404.0 (03/29) (09:38) |
+8.5 | 3 |
4,413.0 (03/29) (15:11) |
1 |
4,398.5 (03/29) (15:11) |
1 |
4,404.0 (03/28) |
4,844.0 3,964.0 |
166 (03/28) |
Aug.2024 | 03/29 |
4,413.0 (03/28) (23:54) |
4,413.5 (03/28) (23:54) |
4,413.0 (03/28) (23:54) |
4,413.5 (03/28) (23:54) |
+18.5 | 5 |
4,412.0 (03/29) (15:11) |
1 |
4,400.0 (03/29) (15:11) |
1 |
4,401.0 (03/28) |
4,841.0 3,961.0 |
223 (03/28) |
Oct.2024 | 03/29 |
4,398.0 (03/28) (22:03) |
4,418.0 (03/29) (04:58) |
4,380.0 (03/29) (08:45) |
4,411.0 (03/29) (08:47) |
+18.5 | 16 |
4,414.5 (03/29) (15:11) |
1 |
4,398.5 (03/29) (15:11) |
1 |
4,401.0 (03/28) |
4,841.0 3,961.0 |
342 (03/28) |
Dec.2024 | 03/29 |
4,383.0 (03/28) (20:02) |
4,414.0 (03/29) (04:24) |
4,376.0 (03/28) (20:05) |
4,397.0 (03/29) (13:59) |
+6.5 | 17 |
4,404.5 (03/29) (15:12) |
1 |
4,396.0 (03/29) (15:12) |
1 |
4,397.0 (03/28) |
4,836.5 3,957.5 |
624 (03/28) |
Feb.2025 | 03/29 |
4,387.0 (03/28) (16:30) |
4,415.0 (03/29) (00:03) |
4,362.0 (03/28) (18:12) |
4,400.0 (03/29) (15:09) |
+7 | 652 |
4,406.0 (03/29) (15:12) |
5 |
4,406.0 (03/29) (15:12) |
5 |
4,400.0 (03/28) |
4,840.0 3,960.0 |
1,028 (03/28) |
Platinum Rolling-Spot Futures
Silver Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
119.9 (03/29) (14:16) |
1 |
109.0 (03/29) (08:00) |
4 |
119.0 (03/28) |
130.9 107.1 |
76 (03/28) |
Jun.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
122.1 (03/29) (09:37) |
1 |
- (-) (-) |
- |
120.0 (03/28) |
132.0 108.0 |
20 (03/28) |
Aug.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
120.0 (03/28) |
132.0 108.0 |
57 (03/28) |
Oct.2024 | 03/29 |
120.0 (03/29) (14:41) |
120.0 (03/29) (14:41) |
120.0 (03/29) (14:41) |
120.0 (03/29) (14:41) |
- | 1 |
- (-) (-) |
- |
- (-) (-) |
- |
120.0 (03/28) |
132.0 108.0 |
25 (03/28) |
Dec.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
119.7 (03/28) |
131.6 107.8 |
27 (03/28) |
Feb.2025 | 03/29 |
123.5 (03/29) (14:41) |
123.5 (03/29) (14:41) |
123.5 (03/29) (14:41) |
123.5 (03/29) (14:41) |
+3.5 | 1 |
123.7 (03/29) (14:41) |
2 |
120.0 (03/29) (15:05) |
1 |
120.0 (03/28) |
132.0 108.0 |
18 (03/28) |
Palladium Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,800 (03/28) |
5,280 4,320 |
0 (03/28) |
Jun.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,800 (03/28) |
5,280 4,320 |
0 (03/28) |
Aug.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,800 (03/28) |
5,280 4,320 |
0 (03/28) |
Oct.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,800 (03/28) |
5,280 4,320 |
0 (03/28) |
Dec.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,800 (03/28) |
5,280 4,320 |
0 (03/28) |
Feb.2025 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,800 (03/28) |
5,280 4,320 |
0 (03/28) |
CME Group Petroleum Index Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
223.45 (03/29) (07:17) |
1 |
186.55 (03/29) (07:17) |
1 |
203.75 (03/28) |
224.10 183.40 |
6 (03/28) |
May.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
202.35 (03/28) |
222.55 182.15 |
0 (03/28) |
Jun.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
200.85 (03/28) |
220.90 180.80 |
0 (03/28) |
Jul.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
199.00 (03/28) |
218.90 179.10 |
0 (03/28) |
Aug.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
197.00 (03/28) |
216.70 177.30 |
0 (03/28) |
Sep.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
193.10 (03/28) |
212.40 173.80 |
0 (03/28) |
RSS3 Rubber Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
335.0 (03/28) (16:45) |
338.3 (03/29) (13:05) |
330.3 (03/28) (18:18) |
338.3 (03/29) (15:09) |
+3.8 | 44 |
337.6 (03/29) (15:09) |
1 |
333.0 (03/29) (15:10) |
2 |
334.5 (03/28) |
367.9 301.1 |
472 (03/28) |
May.2024 | 03/29 |
333.2 (03/28) (17:04) |
337.5 (03/29) (11:46) |
331.4 (03/28) (18:45) |
337.5 (03/29) (11:46) |
+3.3 | 9 |
338.5 (03/29) (15:11) |
1 |
333.0 (03/29) (15:10) |
2 |
334.2 (03/28) |
367.6 300.8 |
664 (03/28) |
Jun.2024 | 03/29 |
332.3 (03/28) (17:00) |
339.2 (03/29) (11:47) |
331.7 (03/28) (17:01) |
333.7 (03/29) (15:05) |
-0.3 | 49 |
338.6 (03/29) (15:10) |
7 |
332.6 (03/29) (15:10) |
1 |
334.0 (03/28) |
367.4 300.6 |
730 (03/28) |
Jul.2024 | 03/29 |
330.7 (03/28) (17:00) |
335.9 (03/29) (11:11) |
326.6 (03/28) (18:12) |
334.1 (03/29) (15:09) |
+2.9 | 53 |
328.8 (03/29) (15:10) |
5 |
328.8 (03/29) (15:11) |
6 |
331.2 (03/28) |
364.3 298.1 |
762 (03/28) |
Aug.2024 | 03/29 |
330.0 (03/28) (16:34) |
333.0 (03/29) (11:44) |
323.2 (03/28) (18:06) |
329.7 (03/29) (15:09) |
-0.1 | 482 |
328.6 (03/29) (15:10) |
7 |
328.6 (03/29) (15:12) |
11 |
329.8 (03/28) |
362.7 296.9 |
4,219 (03/28) |
Sep.2024 | 03/29 |
327.7 (03/28) (16:30) |
330.9 (03/29) (11:15) |
320.0 (03/28) (17:58) |
328.3 (03/29) (15:09) |
+2.1 | 578 |
328.6 (03/29) (15:11) |
11 |
328.6 (03/29) (15:10) |
5 |
326.2 (03/28) |
358.8 293.6 |
1,282 (03/28) |
Oct.2024 | 03/29 |
325.9 (03/28) (16:35) |
327.5 (03/29) (14:20) |
319.8 (03/28) (17:54) |
326.5 (03/29) (15:09) |
+9.2 | 19 |
327.9 (03/29) (15:10) |
6 |
327.9 (03/29) (15:11) |
1 |
317.3 (03/28) |
349.0 285.6 |
14 (03/28) |
Nov.2024 | 03/29 |
318.2 (03/28) (16:43) |
323.5 (03/28) (16:56) |
317.7 (03/28) (16:44) |
319.6 (03/28) (17:54) |
+2.6 | 23 |
328.0 (03/29) (15:11) |
1 |
320.3 (03/29) (15:10) |
1 |
317.0 (03/28) |
348.7 285.3 |
9 (03/28) |
Dec.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
328.0 (03/29) (15:11) |
1 |
318.0 (03/29) (15:12) |
1 |
323.0 (03/28) |
355.3 290.7 |
4 (03/28) |
Jan.2025 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
328.0 (03/29) (15:11) |
1 |
319.0 (03/29) (15:12) |
1 |
323.0 (03/28) |
355.3 290.7 |
7 (03/28) |
Feb.2025 | 03/29 |
320.0 (03/28) (17:55) |
320.0 (03/28) (17:55) |
320.0 (03/28) (17:55) |
320.0 (03/28) (17:55) |
- | 1 |
328.0 (03/29) (15:11) |
1 |
318.0 (03/29) (15:12) |
1 |
325.0 (03/28) |
357.5 292.5 |
6 (03/28) |
Mar.2025 | 03/29 |
321.0 (03/28) (17:56) |
324.0 (03/29) (11:17) |
321.0 (03/28) (17:56) |
324.0 (03/29) (11:17) |
+3.1 | 2 |
328.0 (03/29) (15:11) |
1 |
318.0 (03/29) (15:12) |
1 |
320.9 (03/28) |
352.9 288.9 |
2 (03/28) |
TSR20 Rubber Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
248.0 (03/28) |
272.8 223.2 |
0 (03/28) |
May.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
248.0 (03/28) |
272.8 223.2 |
0 (03/28) |
Jun.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
248.0 (03/28) |
272.8 223.2 |
0 (03/28) |
Jul.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
249.0 (03/28) |
273.9 224.1 |
0 (03/28) |
Aug.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
249.0 (03/28) |
273.9 224.1 |
0 (03/28) |
Sep.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
249.0 (03/28) |
273.9 224.1 |
0 (03/28) |
Oct.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
249.0 (03/28) |
273.9 224.1 |
0 (03/28) |
Nov.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
249.0 (03/28) |
273.9 224.1 |
0 (03/28) |
Dec.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
250.0 (03/28) |
275.0 225.0 |
0 (03/28) |
Jan.2025 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
250.0 (03/28) |
275.0 225.0 |
0 (03/28) |
Feb.2025 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
250.0 (03/28) |
275.0 225.0 |
0 (03/28) |
Mar.2025 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
250.0 (03/28) |
275.0 225.0 |
0 (03/28) |
Corn Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
May.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
37,400 (03/29) (09:29) |
2 |
34,500 (03/29) (10:26) |
2 |
37,500 (03/28) |
40,500 34,500 |
165 (03/28) |
Jul.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
37,000 (03/29) (08:00) |
2 |
33,840 (03/29) (08:01) |
1 |
36,500 (03/28) |
39,420 33,580 |
116 (03/28) |
Sep.2024 | 03/29 |
38,790 (03/29) (13:47) |
38,790 (03/29) (13:47) |
38,790 (03/29) (13:47) |
38,790 (03/29) (13:47) |
- | 1 |
39,000 (03/29) (13:47) |
2 |
37,000 (03/29) (15:01) |
1 |
38,790 (03/28) |
41,890 35,690 |
158 (03/28) |
Nov.2024 | 03/29 |
37,590 (03/29) (13:45) |
37,590 (03/29) (13:45) |
37,590 (03/29) (13:45) |
37,590 (03/29) (13:46) |
+390 | 2 |
37,620 (03/29) (14:02) |
1 |
- (-) (-) |
- |
37,200 (03/28) |
40,170 34,230 |
762 (03/28) |
Jan.2025 | 03/29 |
38,940 (03/28) (16:30) |
38,940 (03/28) (16:30) |
38,940 (03/28) (16:30) |
38,940 (03/28) (16:30) |
+430 | 1 |
38,620 (03/29) (12:44) |
1 |
38,010 (03/29) (15:05) |
1 |
38,510 (03/28) |
41,590 35,430 |
50 (03/28) |
Mar.2025 | 03/29 |
39,600 (03/29) (01:23) |
40,310 (03/29) (13:10) |
39,600 (03/29) (01:23) |
40,310 (03/29) (13:10) |
+810 | 6 |
40,370 (03/29) (14:58) |
1 |
39,750 (03/29) (09:14) |
1 |
39,500 (03/28) |
42,660 36,340 |
53 (03/28) |
Soybean Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/28) |
70,400 57,600 |
0 (03/28) |
Jun.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/28) |
70,400 57,600 |
0 (03/28) |
Aug.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/28) |
70,400 57,600 |
0 (03/28) |
Oct.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/28) |
70,400 57,600 |
0 (03/28) |
Dec.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/28) |
70,400 57,600 |
0 (03/28) |
Feb.2025 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/28) |
70,400 57,600 |
0 (03/28) |
Azuki (Red Bean) Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Apr.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/28) |
13,280 11,320 |
0 (03/28) |
May.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/28) |
13,280 11,320 |
0 (03/28) |
Jun.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/28) |
13,280 11,320 |
0 (03/28) |
Jul.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/28) |
13,280 11,320 |
0 (03/28) |
Aug.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/28) |
13,280 11,320 |
0 (03/28) |
Sep.2024 | 03/29 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/28) |
13,280 11,320 |
0 (03/28) |